Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2016 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,050,000 |
29 Sep 2016 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.02 (+3.70%) | 3,100,000 |
28 Sep 2016 | HKD | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 2,152,000 |
27 Sep 2016 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 4,924,000 |
26 Sep 2016 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 2,002,000 |
23 Sep 2016 | HKD | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 8,280,000 |
22 Sep 2016 | HKD | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,490,000 |
21 Sep 2016 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 3,386,000 |
20 Sep 2016 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 972,000 |
19 Sep 2016 | HKD | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 2,664,000 |
16 Sep 2016 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 668,000 |
14 Sep 2016 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 2,494,000 |
13 Sep 2016 | HKD | 0.6 | 0.61 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 7,191,980 |
12 Sep 2016 | HKD | 0.59 | 0.6 | 0.58 | 0.59 | 0.59 | -0.03 (-4.84%) | 5,600,000 |
9 Sep 2016 | HKD | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | +0.02 (+3.33%) | 14,284,000 |
8 Sep 2016 | HKD | 0.59 | 0.61 | 0.58 | 0.6 | 0.6 | +0.04 (+7.14%) | 20,514,000 |
7 Sep 2016 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,438,000 |
6 Sep 2016 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 3,010,000 |
5 Sep 2016 | HKD | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | +0.03 (+5.66%) | 4,372,000 |
2 Sep 2016 | HKD | 0.51 | 0.53 | 0.5 | 0.53 | 0.53 | +0.01 (+1.92%) | 8,531,000 |
1 Sep 2016 | HKD | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -0.03 (-5.45%) | 8,554,000 |
31 Aug 2016 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 7,596,000 |
30 Aug 2016 | HKD | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 5,280,000 |
29 Aug 2016 | HKD | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 5,574,000 |
26 Aug 2016 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 2,620,000 |
25 Aug 2016 | HKD | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 4,254,000 |
24 Aug 2016 | HKD | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 5,464,000 |
23 Aug 2016 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 2,754,000 |
22 Aug 2016 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 5,636,000 |